Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.057 | 8.110 | 8.057 | 8.110 | 133,040 | +0.05(+0.66%) |
Jan 30, 2018 | 8.110 | 8.117 | 8.057 | 8.057 | 231,403 | -0.06(-0.74%) |
Jan 29, 2018 | 8.130 | 8.143 | 8.103 | 8.117 | 141,613 | -0.03(-0.33%) |
Jan 26, 2018 | 8.183 | 8.210 | 8.137 | 8.143 | 136,791 | -0.04(-0.49%) |
Jan 25, 2018 | 8.217 | 8.217 | 8.209 | 8.183 | 250,007 | -0.02(-0.24%) |
Jan 24, 2018 | 8.197 | 8.217 | 8.163 | 8.203 | 192,653 | -0.01(-0.16%) |
Jan 23, 2018 | 8.143 | 8.217 | 8.143 | 8.217 | 308,104 | +0.07(+0.82%) |
Jan 22, 2018 | 8.123 | 8.169 | 8.123 | 8.150 | 184,576 | +0.02(+0.25%) |
Jan 19, 2018 | 8.123 | 8.163 | 8.103 | 8.130 | 194,705 | +0.02(+0.25%) |
Jan 18, 2018 | 8.130 | 8.152 | 8.103 | 8.110 | 324,104 | -0.01(-0.16%) |
Jan 17, 2018 | 8.163 | 8.175 | 8.123 | 8.123 | 274,747 | -0.02(-0.25%) |
Jan 16, 2018 | 8.170 | 8.170 | 8.143 | 8.143 | 188,145 | -0.01(-0.16%) |
Jan 12, 2018 | 8.157 | 8.157 | 8.157 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.163 | 8.177 | 8.137 | 8.170 | 116,177 | +0.03(+0.41%) |
Jan 10, 2018 | 8.157 | 8.137 | 8.137 | 180,600 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.137 | 8.163 | 8.137 | 8.157 | 107,557 | +0.02(+0.25%) |
Jan 08, 2018 | 8.123 | 8.157 | 8.110 | 8.137 | 156,464 | -0.01(-0.07%) |
Jan 05, 2018 | 8.123 | 8.150 | 8.117 | 8.143 | 141,955 | +0.02(+0.24%) |
Jan 04, 2018 | 8.123 | 8.147 | 8.117 | 8.123 | 109,162 | -0.01(-0.16%) |
Jan 03, 2018 | 8.130 | 8.140 | 8.103 | 8.137 | 229,132 | +0.02(+0.25%) |
Jan 02, 2018 | 8.103 | 8.140 | 8.097 | 8.117 | 240,639 | +0.01(+0.16%) |
Dec 29, 2017 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.130 | 8.143 | 8.103 | 8.103 | 222,785 | -0.01(-0.14%) |
Dec 27, 2017 | 8.101 | 8.121 | 8.088 | 8.114 | 190,499 | +0.02(+0.29%) |
Dec 26, 2017 | 8.088 | 8.114 | 8.088 | 8.091 | 168,462 | +0.00(+0.04%) |
Dec 22, 2017 | 8.088 | 8.106 | 8.088 | 8.088 | 142,294 | -0.01(-0.15%) |
Dec 21, 2017 | 8.088 | 8.114 | 8.081 | 8.100 | 220,292 | +0.01(+0.15%) |
Dec 20, 2017 | 8.108 | 8.121 | 8.088 | 8.088 | 189,185 | -0.03(-0.33%) |
Dec 19, 2017 | 8.148 | 8.148 | 8.108 | 8.114 | 345,835 | -0.02(-0.24%) |
Dec 18, 2017 | 8.114 | 8.141 | 8.108 | 8.134 | 219,724 | +0.02(+0.24%) |
Dec 15, 2017 | 8.114 | 8.148 | 8.114 | 8.114 | 231,709 | -0.01(-0.08%) |
Dec 14, 2017 | 8.128 | 8.141 | 8.101 | 8.121 | 682,315 | +0.02(+0.25%) |
Dec 13, 2017 | 8.161 | 8.254 | 8.108 | 8.101 | 435,574 | -0.04(-0.45%) |
Dec 12, 2017 | 8.167 | 8.167 | 8.134 | 8.138 | 182,464 | -0.01(-0.12%) |
Dec 11, 2017 | 8.141 | 8.167 | 8.128 | 8.148 | 102,884 | +0.01(+0.16%) |
Dec 08, 2017 | 8.141 | 8.161 | 8.114 | 8.134 | 178,895 | +0.00(+0.00%) |
Dec 07, 2017 | 8.128 | 8.141 | 8.101 | 8.134 | 479,560 | +0.02(+0.24%) |
Dec 06, 2017 | 8.128 | 8.141 | 8.095 | 8.114 | 240,794 | -0.01(-0.16%) |
Dec 05, 2017 | 8.148 | 8.158 | 8.108 | 8.128 | 347,160 | -0.04(-0.49%) |
Dec 04, 2017 | 8.128 | 8.167 | 8.128 | 8.167 | 97,246 | +0.04(+0.49%) |
Dec 01, 2017 | 8.128 | 8.135 | 8.095 | 8.128 | 147,644 | +0.02(+0.19%) |
Nov 30, 2017 | 8.099 | 8.145 | 8.099 | 8.112 | 355,068 | -0.01(-0.08%) |
Nov 29, 2017 | 8.125 | 8.140 | 8.099 | 8.119 | 235,102 | +0.01(+0.08%) |
Nov 28, 2017 | 8.125 | 8.138 | 8.103 | 8.112 | 308,387 | +0.01(+0.16%) |
Nov 27, 2017 | 8.099 | 8.138 | 8.099 | 8.099 | 258,298 | -0.01(-0.16%) |
Nov 24, 2017 | 8.158 | 8.158 | 8.099 | 8.112 | 241,357 | -0.03(-0.32%) |
Nov 22, 2017 | 8.079 | 8.152 | 8.079 | 8.138 | 244,029 | +0.05(+0.62%) |
Nov 21, 2017 | 8.073 | 8.099 | 8.073 | 8.088 | 165,745 | +0.01(+0.11%) |
Nov 20, 2017 | 8.079 | 8.092 | 8.066 | 8.079 | 113,314 | +0.00(+0.00%) |
Nov 17, 2017 | 8.066 | 8.092 | 8.046 | 8.079 | 120,744 | +0.03(+0.41%) |
Nov 16, 2017 | 8.040 | 8.082 | 8.040 | 8.046 | 345,257 | -0.01(-0.08%) |
Nov 15, 2017 | 8.073 | 8.099 | 8.033 | 8.053 | 255,484 | -0.01(-0.16%) |
Nov 14, 2017 | 8.079 | 8.097 | 8.066 | 8.066 | 159,161 | -0.03(-0.33%) |
Nov 13, 2017 | 8.099 | 8.119 | 8.092 | 8.092 | 241,647 | -0.03(-0.32%) |
Nov 10, 2017 | 8.125 | 8.125 | 8.092 | 8.119 | 155,127 | +0.00(+0.00%) |
Nov 09, 2017 | 8.099 | 8.125 | 8.092 | 8.119 | 142,076 | +0.02(+0.24%) |
Nov 08, 2017 | 8.119 | 8.132 | 8.099 | 8.099 | 133,818 | -0.02(-0.24%) |
Nov 07, 2017 | 8.132 | 8.145 | 8.112 | 8.119 | 178,742 | +0.00(+0.00%) |
Nov 06, 2017 | 8.086 | 8.138 | 8.086 | 8.119 | 139,784 | +0.03(+0.33%) |
Nov 03, 2017 | 8.112 | 8.125 | 8.092 | 8.092 | 247,011 | -0.03(-0.32%) |
Nov 02, 2017 | 8.132 | 8.152 | 8.099 | 8.119 | 185,813 | -0.02(-0.24%) |